시장 데이터를 불러오는 중
전체 종목
서울반도체 과거 주가
Seoul Semiconductor · 046890.KQ · KOSDAQ
주요 제품·사업: Display, Chip LED, Lamp
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seoul Semiconductor · 046890.KQ · KOSDAQ
주요 제품·사업: Display, Chip LED, Lamp
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,410 | ₩10,560 | ₩10,260 | ₩10,400 | -0.10% | 18만 |
| 2026.10.07 | ₩10,880 | ₩10,880 | ₩10,400 | ₩10,400 | -4.41% | 15.8만 |
| 2026.10.06 | ₩10,950 | ₩11,010 | ₩10,820 | ₩10,840 | -1.00% | 23.6만 |
| 2026.10.02 | ₩10,950 | ₩11,090 | ₩10,760 | ₩10,890 | -0.55% | 30.3만 |
| 2026.10.01 | ₩10,450 | ₩10,980 | ₩10,360 | ₩10,980 | +5.07% | 48.6만 |
| 2026.09.30 | ₩10,480 | ₩10,700 | ₩10,210 | ₩10,360 | -1.15% | 21.2만 |
| 2026.09.29 | ₩10,040 | ₩10,470 | ₩9,990 | ₩10,450 | +4.08% | 28.2만 |
| 2026.09.28 | ₩10,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,160 |
| ₩10,220 |
| -1.26% |
| 22.4만 |
| 2026.09.23 | ₩10,800 | ₩10,820 | ₩10,340 | ₩10,520 | -2.59% | 32.9만 |
|---|
| 2026.09.22 | ₩11,530 | ₩11,530 | ₩10,370 | ₩10,440 | -9.45% | 156.8만 |
|---|
| 2026.09.21 | ₩10,000 | ₩10,220 | ₩9,800 | ₩10,150 | +1.50% | 26.7만 |
|---|
| 2026.09.18 | ₩10,040 | ₩10,050 | ₩9,850 | ₩9,850 | -1.89% | 11.8만 |
|---|
| 2026.09.17 | ₩9,990 | ₩10,080 | ₩9,830 | ₩9,850 | -1.40% | 11.2만 |
|---|
| 2026.09.16 | ₩9,660 | ₩10,030 | ₩9,660 | ₩10,000 | +3.52% | 16.4만 |
|---|
| 2026.09.15 | ₩9,570 | ₩9,860 | ₩9,560 | ₩9,570 | 0.00% | 10.1만 |
|---|
| 2026.09.14 | ₩9,660 | ₩9,850 | ₩9,510 | ₩9,650 | -0.10% | 12.1만 |
|---|
| 2026.09.11 | ₩9,940 | ₩9,940 | ₩9,750 | ₩9,830 | -1.11% | 7.6만 |
|---|
| 2026.09.10 | ₩9,840 | ₩10,070 | ₩9,670 | ₩10,050 | +2.13% | 18.7만 |
|---|
| 2026.09.09 | ₩9,700 | ₩9,950 | ₩9,690 | ₩9,850 | +1.55% | 13.8만 |
|---|
| 2026.09.08 | ₩9,770 | ₩9,960 | ₩9,620 | ₩9,620 | -1.54% | 12.5만 |
|---|
| 2026.09.07 | ₩9,800 | ₩9,940 | ₩9,710 | ₩9,710 | -0.92% | 8.8만 |
|---|
| 2026.09.04 | ₩9,730 | ₩9,830 | ₩9,580 | ₩9,580 | -1.54% | 10.6만 |
|---|
| 2026.09.03 | ₩9,890 | ₩9,900 | ₩9,490 | ₩9,570 | -3.24% | 16.8만 |
|---|
| 2026.09.02 | ₩9,370 | ₩9,850 | ₩9,370 | ₩9,790 | +4.48% | 15.1만 |
|---|
| 2026.09.01 | ₩9,850 | ₩9,930 | ₩9,680 | ₩9,740 | -1.12% | 12.5만 |
|---|
| 2026.08.31 | ₩9,660 | ₩9,870 | ₩9,350 | ₩9,840 | +1.86% | 12.6만 |
|---|
| 2026.08.28 | ₩9,770 | ₩9,900 | ₩9,650 | ₩9,820 | +0.51% | 9.6만 |
|---|
| 2026.08.27 | ₩9,960 | ₩10,070 | ₩9,780 | ₩9,870 | -0.90% | 15.8만 |
|---|
| 2026.08.26 | ₩9,790 | ₩9,860 | ₩9,600 | ₩9,750 | -0.41% | 16.3만 |
|---|
| 2026.08.25 | ₩9,270 | ₩9,730 | ₩9,000 | ₩9,700 | +4.64% | 25.7만 |
|---|
| 2026.08.24 | ₩9,520 | ₩9,750 | ₩9,360 | ₩9,450 | -0.74% | 17.2만 |
|---|
| 2026.08.21 | ₩9,750 | ₩9,880 | ₩9,350 | ₩9,350 | -4.10% | 15.3만 |
|---|
| 2026.08.20 | ₩9,780 | ₩10,020 | ₩9,680 | ₩9,930 | +1.53% | 20.6만 |
|---|
| 2026.08.19 | ₩9,500 | ₩9,830 | ₩9,410 | ₩9,530 | +0.32% | 15.8만 |
|---|
| 2026.08.18 | ₩10,280 | ₩10,450 | ₩9,840 | ₩9,920 | -3.50% | 32.3만 |
|---|
| 2026.08.14 | ₩10,620 | ₩10,620 | ₩10,120 | ₩10,270 | -3.30% | 29.4만 |
|---|
| 2026.08.13 | ₩10,330 | ₩10,500 | ₩10,100 | ₩10,470 | +1.36% | 45.1만 |
|---|
| 2026.08.12 | ₩10,470 | ₩10,470 | ₩9,950 | ₩10,150 | -3.06% | 62.7만 |
|---|
| 2026.08.11 | ₩9,440 | ₩9,960 | ₩9,430 | ₩9,810 | +3.92% | 31.3만 |
|---|
| 2026.08.10 | ₩9,130 | ₩9,660 | ₩9,130 | ₩9,640 | +5.59% | 33.1만 |
|---|
| 2026.08.07 | ₩9,100 | ₩9,180 | ₩8,710 | ₩8,950 | -1.65% | 23.3만 |
|---|
| 2026.08.06 | ₩9,110 | ₩9,200 | ₩8,820 | ₩8,980 | -1.43% | 22.5만 |
|---|
| 2026.08.05 | ₩10,100 | ₩10,160 | ₩9,230 | ₩9,360 | -7.33% | 85.8만 |
|---|
| 2026.08.04 | ₩8,510 | ₩8,780 | ₩8,320 | ₩8,770 | +3.06% | 24.6만 |
|---|
| 2026.08.03 | ₩8,300 | ₩8,730 | ₩8,170 | ₩8,440 | +1.69% | 26.5만 |
|---|
| 2026.07.31 | ₩8,030 | ₩8,630 | ₩7,770 | ₩8,510 | +5.98% | 49.1만 |
|---|
| 2026.07.30 | ₩7,040 | ₩7,640 | ₩7,040 | ₩7,400 | +5.11% | 39.9만 |
|---|
| 2026.07.29 | ₩8,060 | ₩8,230 | ₩7,070 | ₩7,380 | -8.44% | 45.4만 |
|---|
| 2026.07.28 | ₩8,500 | ₩8,550 | ₩8,080 | ₩8,100 | -4.71% | 21.7만 |
|---|
| 2026.07.27 | ₩8,990 | ₩9,040 | ₩8,750 | ₩8,880 | -1.22% | 19.9만 |
|---|
| 2026.07.24 | ₩9,000 | ₩9,050 | ₩8,710 | ₩8,760 | -2.67% | 17.2만 |
|---|
| 2026.07.23 | ₩8,960 | ₩9,200 | ₩8,730 | ₩9,200 | +2.68% | 34.3만 |
|---|
| 2026.07.22 | ₩9,100 | ₩9,250 | ₩8,770 | ₩8,790 | -3.41% | 25.6만 |
|---|
| 2026.07.21 | ₩8,310 | ₩8,900 | ₩8,160 | ₩8,780 | +5.66% | 46.9만 |
|---|
| 2026.07.20 | ₩8,740 | ₩8,990 | ₩8,440 | ₩8,460 | -3.20% | 18.6만 |
|---|
| 2026.07.16 | ₩9,350 | ₩9,370 | ₩8,900 | ₩9,090 | -2.78% | 22만 |
|---|
| 2026.07.15 | ₩9,440 | ₩9,650 | ₩9,370 | ₩9,600 | +1.69% | 28.1만 |
|---|
| 2026.07.14 | ₩9,070 | ₩9,450 | ₩8,530 | ₩9,040 | -0.33% | 41.6만 |
|---|
| 2026.07.13 | ₩9,930 | ₩10,240 | ₩9,120 | ₩9,180 | -7.55% | 31.9만 |
|---|
| 2026.07.10 | ₩9,700 | ₩10,200 | ₩9,510 | ₩10,060 | +3.71% | 35.5만 |
|---|
| 2026.07.09 | ₩9,000 | ₩9,750 | ₩8,980 | ₩9,490 | +5.44% | 59만 |
|---|
| 2026.07.08 | ₩9,290 | ₩9,570 | ₩8,990 | ₩9,090 | -2.15% | 32.9만 |
|---|
| 2026.07.07 | ₩9,710 | ₩9,970 | ₩9,460 | ₩9,670 | -0.41% | 38.1만 |
|---|
| 2026.07.06 | ₩10,130 | ₩10,250 | ₩9,660 | ₩9,950 | -1.78% | 33.2만 |
|---|
| 2026.07.03 | ₩10,010 | ₩10,290 | ₩9,510 | ₩10,250 | +2.40% | 40.9만 |
|---|
| 2026.07.02 | ₩10,980 | ₩11,040 | ₩10,040 | ₩10,120 | -7.83% | 46.2만 |
|---|
| 2026.07.01 | ₩11,250 | ₩11,550 | ₩10,920 | ₩11,340 | +0.80% | 39.8만 |
|---|
| 2026.06.30 | ₩11,630 | ₩11,880 | ₩11,070 | ₩11,110 | -4.47% | 42만 |
|---|
| 2026.06.29 | ₩10,650 | ₩11,710 | ₩10,650 | ₩11,710 | +9.95% | 68.5만 |
|---|
| 2026.06.26 | ₩11,240 | ₩11,500 | ₩10,500 | ₩10,730 | -4.54% | 53.4만 |
|---|
| 2026.06.25 | ₩12,390 | ₩12,400 | ₩11,510 | ₩11,510 | -7.10% | 69.5만 |
|---|
| 2026.06.24 | ₩11,250 | ₩12,100 | ₩11,220 | ₩11,950 | +6.22% | 85.5만 |
|---|
| 2026.06.23 | ₩12,290 | ₩12,300 | ₩11,270 | ₩11,340 | -7.73% | 73.5만 |
|---|
| 2026.06.22 | ₩11,790 | ₩12,680 | ₩11,790 | ₩12,540 | +6.36% | 65.7만 |
|---|
| 2026.06.19 | ₩13,080 | ₩13,510 | ₩12,020 | ₩12,170 | -6.96% | 135.9만 |
|---|
| 2026.06.18 | ₩12,930 | ₩12,980 | ₩12,480 | ₩12,780 | -1.16% | 45.7만 |
|---|
| 2026.06.17 | ₩12,800 | ₩13,100 | ₩12,640 | ₩13,070 | +2.11% | 41만 |
|---|
| 2026.06.16 | ₩13,400 | ₩13,550 | ₩12,890 | ₩13,070 | -2.46% | 58.1만 |
|---|
| 2026.06.15 | ₩13,610 | ₩13,620 | ₩13,000 | ₩13,160 | -3.31% | 67.7만 |
|---|
| 2026.06.12 | ₩14,000 | ₩14,030 | ₩13,130 | ₩13,200 | -5.71% | 137.2만 |
|---|
| 2026.06.11 | ₩12,630 | ₩13,430 | ₩12,230 | ₩13,200 | +4.51% | 376.4만 |
|---|
| 2026.06.10 | ₩12,860 | ₩14,140 | ₩12,500 | ₩13,150 | +2.26% | 15 |
|---|
| 2026.06.09 | ₩13,870 | ₩14,000 | ₩12,810 | ₩13,470 | -2.88% | 192.7만 |
|---|
| 2026.06.08 | ₩11,180 | ₩12,040 | ₩11,030 | ₩11,580 | +3.58% | 60.7만 |
|---|
| 2026.06.05 | ₩13,600 | ₩13,710 | ₩12,900 | ₩12,900 | -5.15% | 60.6만 |
|---|
| 2026.06.04 | ₩13,920 | ₩14,430 | ₩13,590 | ₩14,000 | +0.57% | 83.8만 |
|---|
| 2026.06.02 | ₩14,050 | ₩15,920 | ₩13,730 | ₩13,930 | -0.85% | 305.3만 |
|---|
| 2026.06.01 | ₩13,860 | ₩14,200 | ₩13,210 | ₩13,800 | -0.43% | 137.6만 |
|---|
| 2026.05.29 | ₩13,950 | ₩13,980 | ₩12,760 | ₩12,890 | -7.60% | 83.5만 |
|---|
| 2026.05.28 | ₩13,930 | ₩14,150 | ₩13,050 | ₩13,660 | -1.94% | 97.5만 |
|---|
| 2026.05.27 | ₩16,130 | ₩16,140 | ₩14,130 | ₩14,190 | -12.03% | 155.7만 |
|---|
| 2026.05.26 | ₩15,300 | ₩15,300 | ₩14,810 | ₩14,980 | -2.09% | 99.7만 |
|---|
| 2026.05.22 | ₩15,470 | ₩15,570 | ₩14,810 | ₩15,080 | -2.52% | 104.9만 |
|---|
| 2026.05.21 | ₩15,560 | ₩15,800 | ₩15,200 | ₩15,670 | +0.71% | 175.5만 |
|---|
| 2026.05.20 | ₩15,400 | ₩15,680 | ₩13,900 | ₩14,440 | -6.23% | 237.8만 |
|---|
| 2026.05.19 | ₩14,940 | ₩15,070 | ₩13,900 | ₩14,250 | -4.62% | 116.3만 |
|---|
| 2026.05.18 | ₩15,000 | ₩15,910 | ₩14,330 | ₩15,400 | +2.67% | 131.9만 |
|---|
| 2026.05.15 | ₩17,780 | ₩17,780 | ₩15,700 | ₩16,120 | -9.34% | 267.9만 |
|---|
| 2026.05.14 | ₩17,390 | ₩18,440 | ₩17,020 | ₩18,280 | +5.12% | 513.3만 |
|---|
| 2026.05.13 | ₩15,550 | ₩18,390 | ₩15,400 | ₩17,690 | +13.76% | 593.6만 |
|---|
| 2026.05.12 | ₩17,690 | ₩17,700 | ₩15,330 | ₩16,490 | -6.78% | 236.6만 |
|---|
| 2026.05.11 | ₩18,330 | ₩18,340 | ₩16,800 | ₩17,060 | -6.93% | 293.2만 |
|---|
| 2026.05.08 | ₩16,160 | ₩18,000 | ₩16,160 | ₩18,000 | +11.39% | 282.2만 |
|---|
| 2026.05.07 | ₩16,680 | ₩16,680 | ₩15,940 | ₩16,620 | -0.36% | 170.1만 |
|---|
| 2026.05.06 | ₩17,950 | ₩17,950 | ₩16,390 | ₩16,700 | -6.96% | 287.5만 |
|---|
| 2026.05.04 | ₩18,680 | ₩18,960 | ₩17,530 | ₩17,930 | -4.01% | 613.1만 |
|---|
| 2026.04.30 | ₩16,000 | ₩17,440 | ₩15,120 | ₩16,510 | +3.19% | 1423.9만 |
|---|
| 2026.04.29 | ₩14,160 | ₩14,410 | ₩13,550 | ₩14,320 | +1.13% | 210.2만 |
|---|
| 2026.04.28 | ₩16,300 | ₩16,330 | ₩14,600 | ₩14,800 | -9.20% | 773.5만 |
|---|
| 2026.04.27 | ₩13,340 | ₩14,540 | ₩13,070 | ₩14,540 | +9.00% | 920.3만 |
|---|
| 2026.04.24 | ₩11,020 | ₩11,360 | ₩10,750 | ₩11,190 | +1.54% | 123.3만 |
|---|
| 2026.04.23 | ₩11,220 | ₩11,290 | ₩10,690 | ₩10,980 | -2.14% | 105.1만 |
|---|
| 2026.04.22 | ₩10,670 | ₩10,770 | ₩10,400 | ₩10,770 | +0.94% | 54.2만 |
|---|
| 2026.04.21 | ₩10,610 | ₩10,710 | ₩10,450 | ₩10,610 | 0.00% | 54.8만 |
|---|
| 2026.04.20 | ₩10,570 | ₩10,700 | ₩10,260 | ₩10,520 | -0.47% | 39.2만 |
|---|
| 2026.04.17 | ₩10,710 | ₩10,710 | ₩10,460 | ₩10,480 | -2.15% | 50.3만 |
|---|
| 2026.04.16 | ₩10,830 | ₩10,920 | ₩10,590 | ₩10,740 | -0.83% | 66.3만 |
|---|
| 2026.04.15 | ₩11,230 | ₩11,240 | ₩10,800 | ₩10,880 | -3.12% | 73.8만 |
|---|
| 2026.04.14 | ₩11,380 | ₩11,400 | ₩10,850 | ₩10,910 | -4.13% | 118.7만 |
|---|
| 2026.04.13 | ₩10,400 | ₩10,680 | ₩10,320 | ₩10,500 | +0.96% | 63.7만 |
|---|
| 2026.04.10 | ₩11,530 | ₩11,540 | ₩10,820 | ₩10,880 | -5.64% | 100.4만 |
|---|
| 2026.04.09 | ₩10,670 | ₩11,460 | ₩10,070 | ₩11,460 | +7.40% | 141.9만 |
|---|
| 2026.04.08 | ₩11,980 | ₩12,000 | ₩10,710 | ₩11,020 | -8.01% | 291만 |
|---|
| 2026.04.07 | ₩10,550 | ₩10,550 | ₩9,590 | ₩10,300 | -2.37% | 306.4만 |
|---|
| 2026.04.06 | ₩9,010 | ₩9,070 | ₩8,760 | ₩8,760 | -2.77% | 19.1만 |
|---|
| 2026.04.03 | ₩9,180 | ₩9,260 | ₩8,850 | ₩8,900 | -3.05% | 25.1만 |
|---|
| 2026.04.02 | ₩9,850 | ₩9,850 | ₩8,860 | ₩8,980 | -8.83% | 51.1만 |
|---|
| 2026.04.01 | ₩9,200 | ₩9,520 | ₩9,030 | ₩9,400 | +2.17% | 52.2만 |
|---|
| 2026.03.31 | ₩8,740 | ₩8,950 | ₩8,570 | ₩8,670 | -0.80% | 37.3만 |
|---|
| 2026.03.30 | ₩9,000 | ₩9,100 | ₩8,800 | ₩8,910 | -1.00% | 37.1만 |
|---|
| 2026.03.27 | ₩9,000 | ₩9,500 | ₩8,910 | ₩9,500 | +5.56% | 43.5만 |
|---|
| 2026.03.26 | ₩9,710 | ₩9,750 | ₩9,370 | ₩9,370 | -3.50% | 52.5만 |
|---|
| 2026.03.25 | ₩10,040 | ₩10,070 | ₩9,710 | ₩9,800 | -2.39% | 55만 |
|---|
| 2026.03.24 | ₩10,500 | ₩10,500 | ₩9,820 | ₩10,000 | -4.76% | 40.6만 |
|---|
| 2026.03.23 | ₩10,010 | ₩10,260 | ₩10,000 | ₩10,030 | +0.20% | 46.1만 |
|---|
| 2026.03.20 | ₩11,180 | ₩11,240 | ₩10,560 | ₩10,560 | -5.55% | 100.4만 |
|---|
| 2026.03.19 | ₩10,750 | ₩11,220 | ₩10,740 | ₩11,150 | +3.72% | 65.1만 |
|---|
| 2026.03.18 | ₩11,740 | ₩11,760 | ₩11,110 | ₩11,480 | -2.21% | 172만 |
|---|
| 2026.03.17 | ₩11,750 | ₩11,760 | ₩10,800 | ₩11,000 | -6.38% | 305.5만 |
|---|
| 2026.03.16 | ₩10,810 | ₩10,870 | ₩9,880 | ₩9,990 | -7.59% | 92.4만 |
|---|
| 2026.03.13 | ₩10,460 | ₩10,500 | ₩10,020 | ₩10,500 | +0.38% | 88.2만 |
|---|
| 2026.03.12 | ₩9,740 | ₩10,780 | ₩9,490 | ₩10,780 | +10.68% | 151.6만 |
|---|
| 2026.03.11 | ₩10,000 | ₩10,380 | ₩9,550 | ₩9,750 | -2.50% | 133.6만 |
|---|
| 2026.03.10 | ₩10,140 | ₩10,160 | ₩9,600 | ₩9,890 | -2.47% | 89.3만 |
|---|
| 2026.03.09 | ₩9,170 | ₩9,680 | ₩9,110 | ₩9,470 | +3.27% | 81.8만 |
|---|
| 2026.03.06 | ₩9,550 | ₩10,470 | ₩9,510 | ₩10,220 | +7.02% | 165.2만 |
|---|
| 2026.03.05 | ₩9,510 | ₩10,070 | ₩9,000 | ₩9,830 | +3.36% | 274.4만 |
|---|
| 2026.03.04 | ₩9,350 | ₩9,830 | ₩8,310 | ₩8,400 | -10.16% | 252.7만 |
|---|
| 2026.03.03 | ₩10,700 | ₩10,940 | ₩9,890 | ₩10,000 | -6.54% | 286.8만 |
|---|
| 2026.02.27 | ₩12,500 | ₩12,900 | ₩11,420 | ₩11,500 | -8.00% | 574.4만 |
|---|
| 2026.02.26 | ₩13,430 | ₩14,910 | ₩12,500 | ₩13,210 | -1.64% | 1276.5만 |
|---|
| 2026.02.25 | ₩12,370 | ₩12,370 | ₩12,370 | ₩12,370 | 0.00% | 30.2만 |
|---|
| 2026.02.24 | ₩7,310 | ₩9,520 | ₩7,260 | ₩9,520 | +30.23% | 272.9만 |
|---|
| 2026.02.23 | ₩7,480 | ₩7,570 | ₩7,330 | ₩7,330 | -2.01% | 24만 |
|---|
| 2026.02.20 | ₩7,400 | ₩7,650 | ₩7,300 | ₩7,430 | +0.41% | 29.2만 |
|---|
| 2026.02.19 | ₩7,320 | ₩7,500 | ₩7,180 | ₩7,470 | +2.05% | 40.4만 |
|---|
| 2026.02.13 | ₩7,350 | ₩7,440 | ₩7,210 | ₩7,230 | -1.63% | 20.8만 |
|---|
| 2026.02.12 | ₩7,520 | ₩7,550 | ₩7,320 | ₩7,510 | -0.13% | 25.3만 |
|---|
| 2026.02.11 | ₩7,460 | ₩7,520 | ₩7,330 | ₩7,430 | -0.40% | 8.6만 |
|---|
| 2026.02.10 | ₩7,430 | ₩7,510 | ₩7,380 | ₩7,430 | 0.00% | 16.1만 |
|---|
| 2026.02.09 | ₩7,270 | ₩7,410 | ₩7,190 | ₩7,390 | +1.65% | 30.2만 |
|---|
| 2026.02.06 | ₩7,110 | ₩7,240 | ₩6,910 | ₩7,130 | +0.28% | 29.6만 |
|---|
| 2026.02.05 | ₩7,150 | ₩7,320 | ₩7,110 | ₩7,170 | +0.28% | 23.9만 |
|---|
| 2026.02.04 | ₩7,250 | ₩7,570 | ₩7,200 | ₩7,330 | +1.10% | 27.7만 |
|---|
| 2026.02.03 | ₩7,390 | ₩7,440 | ₩7,110 | ₩7,320 | -0.95% | 35.3만 |
|---|
| 2026.02.02 | ₩7,620 | ₩7,620 | ₩7,070 | ₩7,120 | -6.56% | 60.5만 |
|---|
| 2026.01.30 | ₩7,820 | ₩7,920 | ₩7,480 | ₩7,770 | -0.64% | 85.3만 |
|---|
| 2026.01.29 | ₩7,800 | ₩7,840 | ₩7,290 | ₩7,790 | -0.13% | 105.5만 |
|---|
| 2026.01.28 | ₩7,000 | ₩7,470 | ₩7,000 | ₩7,470 | +6.71% | 111.3만 |
|---|
| 2026.01.27 | ₩6,710 | ₩6,950 | ₩6,610 | ₩6,910 | +2.98% | 69.5만 |
|---|
| 2026.01.26 | ₩6,190 | ₩6,710 | ₩6,140 | ₩6,710 | +8.40% | 90.9만 |
|---|
| 2026.01.23 | ₩6,100 | ₩6,140 | ₩6,005 | ₩6,140 | +0.66% | 29.3만 |
|---|
| 2026.01.22 | ₩5,900 | ₩6,060 | ₩5,880 | ₩6,020 | +2.03% | 27.5만 |
|---|
| 2026.01.21 | ₩5,830 | ₩5,870 | ₩5,770 | ₩5,870 | +0.69% | 20만 |
|---|
| 2026.01.20 | ₩5,830 | ₩5,970 | ₩5,730 | ₩5,880 | +0.86% | 24.3만 |
|---|
| 2026.01.19 | ₩5,900 | ₩5,900 | ₩5,810 | ₩5,830 | -1.19% | 20.1만 |
|---|
| 2026.01.16 | ₩6,010 | ₩6,090 | ₩5,900 | ₩5,920 | -1.50% | 31.7만 |
|---|
| 2026.01.15 | ₩6,020 | ₩6,060 | ₩5,920 | ₩5,990 | -0.50% | 18.2만 |
|---|
| 2026.01.14 | ₩6,040 | ₩6,070 | ₩5,960 | ₩5,990 | -0.83% | 19.4만 |
|---|
| 2026.01.13 | ₩6,070 | ₩6,120 | ₩6,020 | ₩6,050 | -0.33% | 14.5만 |
|---|
| 2026.01.12 | ₩6,100 | ₩6,120 | ₩6,060 | ₩6,060 | -0.66% | 11.1만 |
|---|
| 2026.01.09 | ₩6,170 | ₩6,170 | ₩6,040 | ₩6,070 | -1.62% | 12.4만 |
|---|
| 2026.01.08 | ₩6,180 | ₩6,220 | ₩6,050 | ₩6,120 | -0.97% | 18만 |
|---|
| 2026.01.07 | ₩6,420 | ₩6,450 | ₩6,190 | ₩6,220 | -3.12% | 17.1만 |
|---|
| 2026.01.06 | ₩6,440 | ₩6,500 | ₩6,360 | ₩6,380 | -0.93% | 9.4만 |
|---|
| 2026.01.05 | ₩6,490 | ₩6,770 | ₩6,420 | ₩6,440 | -0.77% | 28.5만 |
|---|
| 2026.01.02 | ₩6,180 | ₩6,390 | ₩6,180 | ₩6,380 | +3.24% | 12.3만 |
|---|
| 2025.12.30 | ₩6,230 | ₩6,370 | ₩6,200 | ₩6,210 | -0.32% | 14.3만 |
|---|
| 2025.12.29 | ₩6,360 | ₩6,390 | ₩6,250 | ₩6,260 | -1.57% | 5.9만 |
|---|
| 2025.12.26 | ₩6,380 | ₩6,410 | ₩6,320 | ₩6,400 | +0.31% | 9.3만 |
|---|
| 2025.12.24 | ₩6,380 | ₩6,400 | ₩6,300 | ₩6,380 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩6,380 | ₩6,390 | ₩6,290 | ₩6,390 | +0.16% | 9.6만 |
|---|
| 2025.12.22 | ₩6,280 | ₩6,370 | ₩6,280 | ₩6,330 | +0.80% | 7.3만 |
|---|
| 2025.12.19 | ₩6,310 | ₩6,350 | ₩6,250 | ₩6,250 | -0.95% | 17.9만 |
|---|
| 2025.12.18 | ₩6,420 | ₩6,420 | ₩6,250 | ₩6,330 | -1.40% | 5.5만 |
|---|
| 2025.12.17 | ₩6,320 | ₩6,380 | ₩6,310 | ₩6,370 | +0.79% | 5.3만 |
|---|
| 2025.12.16 | ₩6,420 | ₩6,420 | ₩6,300 | ₩6,340 | -1.25% | 11.2만 |
|---|
| 2025.12.15 | ₩6,500 | ₩6,510 | ₩6,410 | ₩6,420 | -1.23% | 7.5만 |
|---|
| 2025.12.12 | ₩6,590 | ₩6,620 | ₩6,510 | ₩6,570 | -0.30% | 8.3만 |
|---|
| 2025.12.11 | ₩6,640 | ₩6,650 | ₩6,510 | ₩6,530 | -1.66% | 20.8만 |
|---|
| 2025.12.10 | ₩6,600 | ₩6,730 | ₩6,540 | ₩6,620 | +0.30% | 9.3만 |
|---|
| 2025.12.09 | ₩6,710 | ₩6,810 | ₩6,660 | ₩6,680 | -0.45% | 11.7만 |
|---|
| 2025.12.08 | ₩6,630 | ₩6,800 | ₩6,630 | ₩6,800 | +2.56% | 17.5만 |
|---|
| 2025.12.05 | ₩6,510 | ₩6,660 | ₩6,510 | ₩6,620 | +1.69% | 12.6만 |
|---|
| 2025.12.04 | ₩6,510 | ₩6,570 | ₩6,430 | ₩6,550 | +0.61% | 9.7만 |
|---|
| 2025.12.03 | ₩6,430 | ₩6,570 | ₩6,400 | ₩6,540 | +1.71% | 19.1만 |
|---|
| 2025.12.02 | ₩6,300 | ₩6,380 | ₩6,270 | ₩6,380 | +1.27% | 9.6만 |
|---|
| 2025.12.01 | ₩6,200 | ₩6,330 | ₩6,200 | ₩6,300 | +1.61% | 15.5만 |
|---|
| 2025.11.28 | ₩6,100 | ₩6,190 | ₩6,080 | ₩6,180 | +1.31% | 13.4만 |
|---|
| 2025.11.27 | ₩6,080 | ₩6,140 | ₩6,040 | ₩6,040 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩6,060 | ₩6,110 | ₩6,020 | ₩6,070 | +0.17% | 8.5만 |
|---|
| 2025.11.25 | ₩6,130 | ₩6,180 | ₩6,010 | ₩6,020 | -1.79% | 7.6만 |
|---|
| 2025.11.24 | ₩6,040 | ₩6,130 | ₩6,020 | ₩6,080 | +0.66% | 10.5만 |
|---|
| 2025.11.21 | ₩6,010 | ₩6,080 | ₩6,000 | ₩6,040 | +0.50% | 9.6만 |
|---|
| 2025.11.20 | ₩6,080 | ₩6,190 | ₩6,080 | ₩6,130 | +0.82% | 9.6만 |
|---|
| 2025.11.19 | ₩6,050 | ₩6,130 | ₩6,000 | ₩6,110 | +0.99% | 13.5만 |
|---|
| 2025.11.18 | ₩6,170 | ₩6,210 | ₩6,060 | ₩6,090 | -1.30% | 14.7만 |
|---|
| 2025.11.17 | ₩6,250 | ₩6,290 | ₩6,150 | ₩6,250 | 0.00% | 8.2만 |
|---|
| 2025.11.14 | ₩6,300 | ₩6,300 | ₩6,180 | ₩6,200 | -1.59% | 12.1만 |
|---|
| 2025.11.13 | ₩6,300 | ₩6,410 | ₩6,150 | ₩6,330 | +0.48% | 14.8만 |
|---|
| 2025.11.12 | ₩6,280 | ₩6,350 | ₩6,170 | ₩6,290 | +0.16% | 15.4만 |
|---|
| 2025.11.11 | ₩6,190 | ₩6,370 | ₩6,180 | ₩6,210 | +0.32% | 15.9만 |
|---|
| 2025.11.10 | ₩6,210 | ₩6,270 | ₩6,130 | ₩6,230 | +0.32% | 8.6만 |
|---|
| 2025.11.07 | ₩6,340 | ₩6,340 | ₩6,080 | ₩6,160 | -2.84% | 16.6만 |
|---|
| 2025.11.06 | ₩6,160 | ₩6,320 | ₩6,120 | ₩6,290 | +2.11% | 18만 |
|---|
| 2025.11.05 | ₩6,280 | ₩6,290 | ₩6,000 | ₩6,160 | -1.91% | 21.9만 |
|---|
| 2025.11.04 | ₩6,200 | ₩6,330 | ₩6,200 | ₩6,230 | +0.48% | 13.3만 |
|---|
| 2025.11.03 | ₩6,280 | ₩6,300 | ₩6,200 | ₩6,250 | -0.48% | 16.6만 |
|---|
| 2025.10.31 | ₩6,400 | ₩6,400 | ₩6,260 | ₩6,270 | -2.03% | 14.4만 |
|---|
| 2025.10.30 | ₩6,500 | ₩6,500 | ₩6,340 | ₩6,380 | -1.85% | 21.2만 |
|---|
| 2025.10.29 | ₩6,510 | ₩6,550 | ₩6,450 | ₩6,470 | -0.61% | 11.4만 |
|---|
| 2025.10.28 | ₩6,590 | ₩6,590 | ₩6,440 | ₩6,470 | -1.82% | 11.7만 |
|---|
| 2025.10.27 | ₩6,590 | ₩6,590 | ₩6,470 | ₩6,490 | -1.52% | 13.7만 |
|---|
| 2025.10.24 | ₩6,490 | ₩6,570 | ₩6,470 | ₩6,520 | +0.46% | 13.6만 |
|---|
| 2025.10.23 | ₩6,440 | ₩6,500 | ₩6,380 | ₩6,410 | -0.47% | 11.2만 |
|---|
| 2025.10.22 | ₩6,630 | ₩6,630 | ₩6,420 | ₩6,510 | -1.81% | 9만 |
|---|
| 2025.10.21 | ₩6,500 | ₩6,710 | ₩6,490 | ₩6,500 | 0.00% | 17.9만 |
|---|
| 2025.10.20 | ₩6,510 | ₩6,600 | ₩6,420 | ₩6,480 | -0.46% | 15.5만 |
|---|
| 2025.10.17 | ₩6,600 | ₩6,670 | ₩6,500 | ₩6,500 | -1.52% | 15.9만 |
|---|
| 2025.10.16 | ₩6,620 | ₩6,720 | ₩6,600 | ₩6,670 | +0.76% | 13.4만 |
|---|
| 2025.10.15 | ₩6,510 | ₩6,650 | ₩6,500 | ₩6,600 | +1.38% | 8.2만 |
|---|
| 2025.10.14 | ₩6,600 | ₩6,690 | ₩6,450 | ₩6,510 | -1.36% | 20.2만 |
|---|
| 2025.10.13 | ₩6,390 | ₩6,540 | ₩6,360 | ₩6,520 | +2.03% | 11.1만 |
|---|
| 2025.10.10 | ₩6,530 | ₩6,670 | ₩6,520 | ₩6,570 | +0.61% | 17.2만 |
|---|